Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 11.1273792094 | 6.83 | 7.6444 | 6.59 | 125493 | 7.14214696 | CS |
| 4 | 0.09 | 1.2 | 7.5 | 7.6444 | 6.4 | 136958 | 6.91737273 | CS |
| 12 | 1.79 | 30.8620689655 | 5.8 | 7.6444 | 5.76 | 129181 | 6.75104155 | CS |
| 26 | 1.63 | 27.3489932886 | 5.96 | 7.6444 | 5.72 | 130019 | 6.55659325 | CS |
| 52 | 2.58 | 51.497005988 | 5.01 | 7.6444 | 4.4 | 128697 | 5.98879093 | CS |
| 156 | 1.4 | 22.6171243942 | 6.19 | 8.33 | 3.35 | 95498 | 5.58360584 | CS |
| 260 | 6.24 | 462.222222222 | 1.35 | 8.33 | 1.12 | 128602 | 5.121261 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 7.59 | 0.17 | 2.29 | 7.5 | 7.6444 | 7.3899 | 221255 |
| 1741901340 | 7.42 | 0.25 | 3.41 | 7.2043 | 7.42 | 7.17 | 196054 |
| 1741814940 | 7.175 | 0.11 | 1.63 | 7.01 | 7.18 | 6.9 | 154384 |
| 1741728480 | 7.0601 | 0.41 | 6.17 | 6.65 | 7.0601 | 6.65 | 116495 |
| 1741641600 | 6.65 | -0.4 | -5.72 | 7.06 | 7.06 | 6.59 | 88618 |
| 1741386000 | 7.0535 | 0.05 | 0.76 | 6.83 | 7.2 | 6.83 | 71915 |
| 1741300140 | 7 | 0.07 | 1.01 | 7.09 | 7.19 | 6.93 | 190987 |
| 1741213440 | 6.93 | 0.35 | 5.32 | 6.686 | 6.9322 | 6.62 | 70202 |
| 1741126800 | 6.58 | -0.01 | -0.22 | 6.41 | 6.7 | 6.4 | 557117 |
| 1741040760 | 6.5944 | -0.04 | -0.54 | 6.8487 | 7.18 | 6.5599999 | 77088 |
| 1740781260 | 6.63 | 0.04 | 0.66 | 6.58 | 6.6301 | 6.43 | 146013 |
| 1740695340 | 6.5865 | -0.34 | -4.96 | 7.01 | 7.01 | 6.54 | 88782 |
| 1740608400 | 6.9301 | 0.12 | 1.76 | 6.53 | 6.947 | 6.53 | 110653 |
| 1740522480 | 6.8101 | -0.14 | -2.01 | 6.9 | 6.9 | 6.57 | 132116 |
| 1740435600 | 6.95 | -0.03 | -0.43 | 7 | 7.0701 | 6.892305 | 100933 |
| 1740176400 | 6.98 | -0.36 | -4.84 | 7.27 | 7.27 | 6.97 | 153355 |
| 1740090480 | 7.335 | 0.05 | 0.64 | 7.3695 | 7.44 | 7.285 | 89474 |
| 1740003960 | 7.288 | -0.02 | -0.26 | 7.2935 | 7.31 | 7.24 | 48289 |
| 1739917740 | 7.307 | 0.08 | 1.07 | 7.2 | 7.4999 | 7.2 | 71706 |
| 1739572020 | 7.23 | -0.24 | -3.21 | 7.5 | 7.5 | 7.22 | 138017 |
| 1739485320 | 7.47 | 0.09 | 1.27 | 7.4401 | 7.487 | 7.38 | 117309 |
| 1739398920 | 7.3765 | 0.05 | 0.63 | 7.27 | 7.4901 | 7.27 | 73796 |
| 1739312940 | 7.33 | -0.08 | -1.12 | 7.42 | 7.45 | 7.3156 | 57100 |
| 1739226000 | 7.413 | 0.25 | 3.53 | 7.3 | 7.445 | 7.25 | 142764 |
| 1738967160 | 7.16 | 0.04 | 0.60 | 7.18 | 7.27 | 7.089 | 123496 |
| 1738880400 | 7.117 | 0.16 | 2.26 | 6.9 | 7.117 | 6.9 | 104288 |
| 1738794000 | 6.96 | 0.07 | 0.94 | 6.95 | 7.06 | 6.88 | 226041 |
| 1738708080 | 6.895 | 0.29 | 4.39 | 6.48 | 6.91 | 6.48 | 74937 |
| 1738621740 | 6.605 | -0.05 | -0.68 | 6.62 | 6.907 | 6.6 | 104524 |
| 1738362000 | 6.65 | -0.03 | -0.37 | 6.7 | 6.81 | 6.61 | 175679 |
| 1738276080 | 6.675 | 0.04 | 0.53 | 6.65 | 6.8525 | 6.64 | 162552 |
| 1738189740 | 6.64 | -0.04 | -0.60 | 6.6293 | 6.73 | 6.55 | 81050 |
| 1738103280 | 6.68 | 0.07 | 1.14 | 6.608 | 6.7 | 6.55 | 80118 |
| 1738016820 | 6.605 | -0.19 | -2.72 | 6.6665 | 6.6665 | 6.51 | 92673 |
| 1737757440 | 6.79 | 0.14 | 2.11 | 6.64 | 7 | 6.64 | 85420 |
| 1737671220 | 6.65 | -0.14 | -2.06 | 6.8 | 6.8546 | 6.64 | 199610 |
| 1737584640 | 6.79 | -0.13 | -1.92 | 6.51 | 6.9325 | 6.51 | 227180 |
| 1737498540 | 6.923 | 0.27 | 4.03 | 6.75 | 7.157 | 6.7 | 191969 |
| 1737152880 | 6.655 | -0.03 | -0.43 | 6.64 | 6.668 | 6.5 | 75622 |
| 1737066420 | 6.6835 | -0.18 | -2.58 | 6.84 | 6.907 | 6.68 | 114564 |
| 1736979720 | 6.8605 | -0.05 | -0.72 | 6.92 | 6.95 | 6.72 | 43210 |
| 1736893380 | 6.91 | 0.18 | 2.60 | 6.7613 | 6.937 | 6.74 | 73909 |
| 1736806800 | 6.735 | -0.13 | -1.82 | 6.47 | 6.7544 | 6.47 | 127603 |
| 1736547720 | 6.86 | -0.1 | -1.44 | 6.99 | 7.17 | 6.84 | 170740 |
| 1736375340 | 6.96 | 0.94 | 15.56 | 6.21 | 6.97 | 6.21 | 375117 |
| 1736288940 | 6.023 | 0.05 | 0.80 | 6.0599999 | 6.215 | 5.9555 | 165398 |
| 1736202360 | 5.975 | -0.17 | -2.69 | 6.04 | 6.22 | 5.95 | 138467 |
| 1735942980 | 6.14 | -0.09 | -1.45 | 6.2055 | 6.2406 | 6.13 | 103643 |
| 1735856700 | 6.2301 | 0.21 | 3.47 | 5.9894999 | 6.2445 | 5.9894999 | 127302 |
| 1735683960 | 6.021 | 0.12 | 2.05 | 5.8743999 | 6.04 | 5.857 | 121421 |
| 1735597740 | 5.9 | 0 | 0.00 | 5.8827 | 5.985 | 5.76 | 114837 |
| 1735338000 | 5.9 | -0.03 | -0.51 | 5.845 | 5.937 | 5.79 | 66175 |
| 1735252020 | 5.93 | 0.07 | 1.25 | 5.84 | 6 | 5.8099999 | 24573 |
| 1735078200 | 5.857 | -0.06 | -1.06 | 5.93 | 5.93 | 5.809 | 83247 |
| 1734992400 | 5.92 | -0.12 | -1.99 | 5.9748 | 6 | 5.8865 | 68984 |
| 1734733200 | 6.04 | 0.23 | 3.96 | 5.8 | 6.047 | 5.8 | 187431 |
| 1734646800 | 5.8099999 | -0.07 | -1.24 | 5.8099999 | 5.905 | 5.74 | 227306 |
| 1734560940 | 5.883 | -0.37 | -5.87 | 6.21 | 6.213 | 5.8099999 | 301374 |
| 1734474360 | 6.25 | -0.1 | -1.55 | 6.2762 | 6.35 | 6.227 | 97430 |
| 1734388140 | 6.3486 | -0.22 | -3.37 | 6.51 | 6.51 | 6.3486 | 40073 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
